Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.142 3.166 3.063 3.071 1,893,955 -0.07(-2.28%)
Dec 30, 2019 3.190 3.238 3.126 3.142 445,123 -0.06(-2.01%)
Dec 27, 2019 3.285 3.309 3.167 3.207 229,477 -0.02(-0.73%)
Dec 26, 2019 3.230 3.348 3.215 3.230 455,981 -0.01(-0.24%)
Dec 24, 2019 3.325 3.372 3.199 3.238 254,735 -0.06(-1.91%)
Dec 23, 2019 3.246 3.341 3.222 3.301 246,736 +0.06(+1.70%)
Dec 20, 2019 3.238 3.348 3.191 3.246 307,535 -0.02(-0.48%)
Dec 19, 2019 3.159 3.333 3.159 3.262 336,030 +0.08(+2.48%)
Dec 18, 2019 3.152 3.230 3.112 3.183 206,331 +0.04(+1.25%)
Dec 17, 2019 3.120 3.183 3.081 3.144 251,326 +0.03(+1.01%)
Dec 16, 2019 3.025 3.136 3.010 3.112 326,372 +0.10(+3.40%)
Dec 13, 2019 2.899 3.033 2.856 3.010 266,539 +0.14(+4.95%)
Dec 12, 2019 2.852 2.876 2.813 2.868 137,310 +0.02(+0.55%)
Dec 11, 2019 2.836 2.931 2.836 2.852 237,114 +0.02(+0.56%)
Dec 10, 2019 2.781 2.860 2.773 2.836 358,440 +0.03(+1.12%)
Dec 09, 2019 2.758 2.852 2.758 2.805 221,188 +0.02(+0.57%)
Dec 06, 2019 2.781 2.836 2.765 2.789 249,785 +0.01(+0.28%)
Dec 05, 2019 2.836 2.884 2.773 2.781 189,760 -0.07(-2.49%)
Dec 04, 2019 2.876 2.884 2.797 2.852 194,129 -0.03(-1.09%)
Dec 03, 2019 2.915 2.924 2.869 2.884 97,601 -0.04(-1.35%)
Dec 02, 2019 2.899 3.081 2.899 2.923 261,562 +0.04(+1.37%)
Nov 29, 2019 2.844 2.899 2.828 2.884 94,050 +0.02(+0.55%)
Nov 27, 2019 2.852 2.931 2.772 2.868 216,531 -0.01(-0.30%)
Nov 26, 2019 2.916 2.954 2.845 2.877 147,865 -0.05(-1.60%)
Nov 25, 2019 2.954 3.079 2.916 2.923 327,931 -0.02(-0.53%)
Nov 22, 2019 2.838 2.947 2.838 2.939 196,009 +0.06(+2.17%)
Nov 21, 2019 2.877 2.908 2.760 2.877 275,473 +0.00(+0.00%)
Nov 20, 2019 2.853 2.917 2.853 2.877 216,833 -0.02(-0.54%)
Nov 19, 2019 2.970 2.970 2.877 2.892 220,922 -0.03(-1.07%)
Nov 18, 2019 2.962 3.001 2.900 2.923 268,469 -0.06(-2.09%)
Nov 15, 2019 2.978 3.017 2.923 2.986 234,108 -0.02(-0.52%)
Nov 14, 2019 3.087 3.103 2.970 3.001 225,072 -0.09(-3.02%)
Nov 13, 2019 3.095 3.110 3.064 3.095 197,315 +0.00(+0.00%)
Nov 12, 2019 3.110 3.126 3.072 3.095 159,070 -0.01(-0.25%)
Nov 11, 2019 3.103 3.126 3.095 3.103 90,192 -0.02(-0.50%)
Nov 08, 2019 3.134 3.155 3.095 3.118 114,681 -0.02(-0.50%)
Nov 07, 2019 3.157 3.188 3.095 3.134 119,735 -0.02(-0.74%)
Nov 06, 2019 3.126 3.188 3.110 3.157 237,683 +0.01(+0.25%)
Nov 05, 2019 3.118 3.181 3.118 3.149 172,116 +0.00(+0.00%)
Nov 04, 2019 3.165 3.227 3.134 3.149 182,186 -0.02(-0.74%)
Nov 01, 2019 3.212 3.244 3.165 3.173 118,272 +0.02(+0.49%)
Oct 31, 2019 3.196 3.196 3.142 3.157 91,348 -0.04(-1.22%)
Oct 30, 2019 3.188 3.274 3.181 3.196 96,557 -0.01(-0.30%)
Oct 29, 2019 3.175 3.221 3.105 3.206 153,658 +0.07(+2.22%)
Oct 28, 2019 3.152 3.152 3.097 3.136 197,820 +0.02(+0.50%)
Oct 25, 2019 3.121 3.136 3.082 3.121 183,254 +0.00(+0.00%)
Oct 24, 2019 3.206 3.206 3.105 3.121 208,731 -0.09(-2.66%)
Oct 23, 2019 3.260 3.275 3.183 3.206 197,147 -0.06(-1.90%)
Oct 22, 2019 3.283 3.345 3.237 3.268 310,716 +0.00(+0.00%)
Oct 21, 2019 3.213 3.275 3.175 3.268 415,383 +0.05(+1.69%)
Oct 18, 2019 3.113 3.322 3.105 3.213 347,394 +0.09(+2.72%)
Oct 17, 2019 3.159 3.190 3.097 3.128 276,739 -0.01(-0.25%)
Oct 16, 2019 3.144 3.234 3.128 3.136 122,042 -0.04(-1.22%)
Oct 15, 2019 3.330 3.330 3.136 3.175 233,448 -0.08(-2.38%)
Oct 14, 2019 3.337 3.345 3.213 3.252 296,061 -0.09(-2.78%)
Oct 11, 2019 3.337 3.403 3.330 3.345 278,432 -0.02(-0.69%)
Oct 10, 2019 3.546 3.546 3.314 3.368 401,753 -0.16(-4.59%)
Oct 09, 2019 3.632 3.632 3.492 3.531 140,653 -0.07(-1.95%)
Oct 08, 2019 3.647 3.660 3.593 3.601 93,967 -0.06(-1.69%)
Oct 07, 2019 3.694 3.717 3.639 3.663 120,923 -0.05(-1.46%)
Oct 04, 2019 3.756 3.775 3.678 3.717 172,406 -0.06(-1.64%)
Oct 03, 2019 3.841 3.879 3.763 3.779 175,434 -0.07(-1.81%)
Oct 02, 2019 3.841 3.910 3.794 3.848 174,275 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.